富邦公司治理 (00692)-富邦-宜蘭券商分點個股進出

台股 » 個股 » 富邦公司治理 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦公司治理

(00692)

可現股當沖

股價
40.62
漲跌
▲0.68
漲幅
+1.70%
成交量
1,885張
產業
上市
593人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

富邦公司治理 (00692)籌碼相關－富邦-宜蘭券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-宜蘭券商分點個股進出
富邦-宜蘭券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	1	40.66	20.4	40.51	40.62	-19.4	4,238	-0.46%
2024/05/21	0	39.94	0.1	39.96	39.94	-0.1	4,350	0.00%
2024/05/20	1.1	39.87	1	39.99	40.01	0.1	4,463	0.00%
2024/05/17	2.4	40.00	0	0.00	40.04	2.4	4,530	0.05%
2024/05/16	5	40.21	1.5	40.52	40.10	3.5	4,575	0.08%
2024/05/15	0	39.89	12.3	39.95	39.86	-12.3	4,571	-0.27%
2024/05/14	0.1	39.32	1	39.29	39.47	-0.9	4,552	-0.02%
2024/05/13	0.1	39.24	4.5	39.27	39.21	-4.4	4,561	-0.10%
2024/05/10	0	0.00	2.8	38.84	38.93	-2.8	4,554	-0.06%
2024/05/09	0	0.00	1	38.72	38.57	-1	4,560	-0.02%
2024/05/08	0.1	38.57	0	38.70	38.69	0.1	4,552	0.00%
2024/05/07	0	0.00	2.1	38.56	38.63	-2.1	4,583	-0.05%
2024/05/06	0	38.36	9.4	38.41	38.42	-9.4	4,614	-0.20%
2024/05/02	4	37.70	1	37.67	37.69	3	4,662	0.06%
2024/04/30	0.1	38.25	2	38.31	38.19	-1.9	4,665	-0.04%
2024/04/29	1	38.25	1	38.10	38.25	0	4,692	0.00%
2024/04/26	0	0.00	0	37.77	37.63	0	4,700	0.00%
2024/04/25	1	37.06	2	37.05	37.05	-1	4,723	-0.02%
2024/04/24	4	37.38	0	0.00	37.65	4	4,690	0.09%
2024/04/23	0	0.00	5	36.69	36.70	-5	4,641	-0.11%
2024/04/22	15	36.40	4	36.47	36.37	11	4,671	0.24%
2024/04/19	24.1	36.46	0.6	36.56	36.44	23.5	4,634	0.51%
2024/04/18	0	0.00	1	37.59	38.06	-1	4,469	-0.02%
2024/04/17	5	37.79	0	0.00	37.77	5	4,464	0.11%
2024/04/16	20	37.68	2	37.37	37.29	18	4,424	0.41%
2024/04/15	360	38.40	0	0.00	38.47	360	4,285	8.40%	大買/鉅額交易
2024/04/12	0	38.81	0.9	38.80	38.82	-0.8	4,199	-0.02%
2024/04/11	2	38.69	2	38.74	38.86	0	4,201	0.00%
2024/04/10	2	38.93	0	0.00	38.90	2	4,158	0.05%
2024/04/09	8	38.93	12	38.73	38.96	-4	4,137	-0.10%
2024/04/08	0.1	38.09	0	0.00	38.22	0.1	4,077	0.00%
2024/04/03	54	38.05	0	0.00	37.99	54	4,118	1.31%
2024/04/02	0	0.00	48	38.15	38.30	-48	4,084	-1.18%
2024/04/01	1	37.81	0	0.00	37.74	1	4,118	0.02%
2024/03/29	0	0.00	0	37.94	37.95	0	4,198	0.00%
2024/03/28	0	0.00	0.1	37.80	37.76	-0.1	4,151	0.00%
2024/03/27	0	37.72	0	0.00	37.81	0	4,084	0.00%
2024/03/26	0.1	37.89	25	37.95	37.81	-24.9	4,001	-0.62%
2024/03/22	1	37.66	3.1	37.62	37.76	-2.1	3,901	-0.05%
2024/03/21	1	37.69	6.4	37.50	37.77	-5.4	3,884	-0.14%
2024/03/20	0	0.00	3.9	37.11	36.90	-3.9	3,876	-0.10%
2024/03/19	0	0.00	1	37.14	37.09	-1	3,898	-0.03%
2024/03/18	2	36.90	1.5	36.92	37.04	0.5	3,905	0.01%
2024/03/15	1	36.93	4	37.02	36.88	-3	3,870	-0.08%
2024/03/14	0	37.19	1.5	37.05	37.16	-1.5	3,850	-0.04%
2024/03/13	10	37.22	4.3	37.28	37.22	5.7	3,794	0.15%
2024/03/12	0.7	36.82	3.7	36.97	37.07	-3	3,782	-0.08%
2024/03/11	2.1	36.80	21.5	36.70	36.71	-19.4	3,773	-0.52%
2024/03/08	0.1	37.11	4.2	37.13	36.97	-4.1	3,756	-0.11%
2024/03/07	0	0.00	10	36.31	36.56	-10	3,543	-0.28%
2024/03/06	0.1	35.62	0	0.00	35.86	0.1	3,406	0.00%
2024/03/05	2.1	35.73	2.2	35.72	35.71	-0.2	3,359	0.00%
2024/03/04	2	35.42	11.5	35.25	35.40	-9.5	3,316	-0.29%
2024/03/01	2	34.69	10	34.76	34.67	-8	3,180	-0.25%
2024/02/29	0.5	34.65	4	34.68	34.74	-3.5	3,202	-0.11%
2024/02/27	2	34.86	17	34.87	34.70	-15	3,162	-0.47%
2024/02/26	0.1	34.78	0	0.00	34.86	0.1	3,123	0.00%
2024/02/23	8	34.77	2	34.85	34.76	6	3,088	0.19%
2024/02/22	10	34.54	11.9	34.55	34.58	-1.9	3,066	-0.06%
2024/02/21	11	34.29	11	34.27	34.36	0	2,958	0.00%
2024/02/20	0.5	34.25	2	34.37	34.43	-1.5	2,885	-0.05%
2024/02/19	0.1	34.13	0.1	34.15	34.21	0	2,882	0.00%
2024/02/16	3	34.34	1	34.39	34.23	2	2,926	0.07%
2024/02/15	0.1	34.25	12.7	34.38	34.41	-12.6	2,945	-0.43%
2024/02/05	0	0.00	8.1	33.12	33.19	-8.1	2,885	-0.28%
2024/02/02	0.6	33.00	5	33.04	33.07	-4.4	2,911	-0.15%
2024/02/01	0	0.00	12.5	32.79	32.94	-12.5	2,908	-0.43%
2024/01/31	0	32.87	0	0.00	32.82	0	2,911	0.00%
2024/01/30	0	0.00	8.3	33.21	33.18	-8.3	2,906	-0.29%
2024/01/29	10.1	33.24	7	33.20	33.27	3.1	2,916	0.11%
2024/01/26	0.1	33.05	16	33.08	33.05	-15.9	2,883	-0.55%
2024/01/25	1	33.04	43.5	33.04	33.05	-42.5	2,863	-1.48%
2024/01/24	1	32.81	10	32.80	32.72	-9	2,813	-0.32%
2024/01/22	0	0.00	73	32.75	32.62	-73	2,805	-2.60%
2024/01/19	0	0.00	6	32.33	32.50	-6	2,782	-0.22%
2024/01/17	1.1	31.46	0	0.00	31.49	1.1	2,780	0.04%
2024/01/16	0.3	31.68	0	0.00	31.72	0.3	2,773	0.01%
2024/01/15	0	0.00	1	32.10	32.03	-1	2,737	-0.04%
2024/01/11	1	32.04	0	0.00	32.02	1	2,750	0.04%
2024/01/10	0	0.00	1	31.80	31.90	-1	2,747	-0.04%
2024/01/09	1.1	32.06	0	0.00	32.03	1.1	2,734	0.04%
2024/01/08	0	32.07	2	32.08	32.09	-2	2,740	-0.07%
2024/01/05	6	31.90	0.7	32.06	31.89	5.3	2,720	0.20%
2024/01/04	5	31.97	0.1	32.00	32.01	4.9	2,708	0.18%
2024/01/03	7.1	32.15	0	0.00	31.99	7.1	2,720	0.26%
2024/01/02	7.3	32.43	0	0.00	32.49	7.3	2,695	0.27%
2023/12/28	5	32.59	0	32.59	32.63	5	2,603	0.19%
2023/12/27	0	0.00	10.1	32.57	32.62	-10.1	2,589	-0.39%
2023/12/26	0.7	32.29	0	0.00	32.39	0.7	2,543	0.03%
2023/12/25	0	0.00	0.1	32.13	32.11	-0.1	2,462	0.00%
2023/12/22	0	0.00	54	32.03	32.05	-54	2,473	-2.18%
2023/12/20	10	32.18	0.4	32.16	32.21	9.6	2,482	0.39%
2023/12/19	2	32.04	16	32.10	32.09	-14	2,498	-0.56%
2023/12/15	0	0.00	22.4	32.21	32.15	-22.4	2,532	-0.88%
2023/12/14	0	0.00	1	31.99	32.07	-1	2,486	-0.04%
2023/12/13	1	31.79	2.3	31.75	31.75	-1.3	2,484	-0.05%
2023/12/12	2.2	31.81	0	0.00	31.73	2.2	2,464	0.09%
2023/12/11	0.2	31.63	1	31.61	31.64	-0.8	2,452	-0.03%
2023/12/08	0	0.00	0.7	31.68	31.63	-0.7	2,451	-0.03%
2023/12/07	0.5	31.49	0	0.00	31.43	0.5	2,430	0.02%
2023/12/06	7	31.58	0.6	31.66	31.63	6.4	2,441	0.26%
2023/12/05	1	31.50	7	31.48	31.50	-6	2,430	-0.25%
2023/12/04	0	0.00	1	31.70	31.72	-1	2,415	-0.04%
2023/12/01	0.4	31.71	1	31.70	31.70	-0.6	2,438	-0.02%
2023/11/30	0	31.64	0.3	31.71	31.68	-0.3	2,411	-0.01%
2023/11/28	0	0.00	0	31.72	31.65	0	2,355	0.00%
2023/11/27	0	0.00	0.1	31.53	31.40	-0.1	2,320	0.00%
2023/11/22	2.2	31.62	0	0.00	31.58	2.2	2,282	0.10%
2023/11/21	1.4	31.84	3	31.75	31.85	-1.6	2,282	-0.07%
2023/11/20	0	31.45	0	0.00	31.48	0	2,244	0.00%
2023/11/17	0	0.00	2.3	31.55	31.54	-2.3	2,223	-0.11%
2023/11/16	2	31.42	0	0.00	31.54	2	2,165	0.09%
2023/11/15	30.3	32.50	22.3	32.51	32.55	8.1	2,079	0.39%
2023/11/14	26	32.21	5.1	32.20	32.15	21	1,989	1.05%
2023/11/13	4	32.04	0.3	32.08	32.04	3.7	1,937	0.19%
2023/11/10	0.3	31.66	0	0.00	31.64	0.3	1,958	0.02%
2023/11/09	0	0.00	5	31.72	31.77	-5	1,911	-0.26%
2023/11/08	2	31.73	3.1	31.69	31.71	-1.1	1,951	-0.06%
2023/11/07	1	31.55	4	31.59	31.59	-3	1,935	-0.16%
2023/11/06	0	31.57	0	0.00	31.58	0	1,963	0.00%
2023/11/03	0	0.00	0.3	31.23	31.31	-0.3	1,928	-0.02%
2023/11/02	0	0.00	6.4	31.02	31.09	-6.4	1,936	-0.33%
2023/10/31	15.2	30.39	0	0.00	30.33	15.2	1,976	0.77%
2023/10/30	0.1	30.51	0	0.00	30.53	0.1	2,018	0.00%
2023/10/24	0	30.75	0	0.00	30.93	0	1,979	0.00%
2023/10/23	0	0.00	14	31.03	30.90	-14	1,979	-0.71%
2023/10/20	0	0.00	0.8	31.29	31.27	-0.8	1,980	-0.04%
2023/10/18	8	31.19	1	31.33	31.21	7	1,998	0.35%
2023/10/17	0	31.55	0.1	31.65	31.55	-0.1	1,988	0.00%
2023/10/16	8.3	31.50	0	0.00	31.58	8.3	2,040	0.41%
2023/10/13	0	0.00	1	31.70	31.74	-1	2,051	-0.05%
2023/10/12	15.7	31.70	0.9	31.71	31.81	14.8	2,067	0.71%
2023/10/11	0	0.00	5.1	31.55	31.56	-5.1	2,096	-0.24%
2023/10/06	0	31.11	0	0.00	31.12	0	2,119	0.00%
2023/10/05	2	30.75	0	0.00	30.97	2	2,139	0.09%
2023/10/04	1.2	30.54	0	0.00	30.59	1.2	2,146	0.06%
2023/10/03	0	31.05	0	0.00	30.96	0	2,160	0.00%
2023/10/02	0	0.00	1.3	31.12	31.14	-1.3	2,176	-0.06%
2023/09/27	0	30.65	0.5	30.68	30.69	-0.5	2,229	-0.02%
2023/09/26	4.3	30.70	0	0.00	30.62	4.3	2,235	0.19%
2023/09/25	1	30.99	0.2	30.96	30.99	0.8	2,220	0.04%
2023/09/22	1.1	30.82	0	0.00	30.80	1.1	2,236	0.05%
2023/09/21	2.4	30.92	1	30.89	30.86	1.4	2,251	0.06%
2023/09/20	1	31.24	0	0.00	31.24	1	2,202	0.05%
2023/09/18	1	31.56	0	0.00	31.55	1	2,236	0.04%
2023/09/15	0	0.00	3.8	31.79	31.93	-3.8	2,232	-0.17%
2023/09/14	0	0.00	1.1	31.60	31.70	-1.1	2,232	-0.05%
2023/09/13	0	0.00	1	31.40	31.32	-1	2,241	-0.04%
2023/09/12	0.2	31.06	2	31.09	31.27	-1.9	2,273	-0.08%
2023/09/11	0.7	31.12	0.4	31.09	31.04	0.4	2,290	0.02%
2023/09/08	1	31.20	2	31.12	31.23	-1	2,277	-0.04%
2023/09/07	0.4	31.40	0	0.00	31.33	0.4	2,408	0.02%
2023/09/06	2	31.57	0	0.00	31.57	2	2,407	0.09%
2023/09/05	0	31.60	0	0.00	31.65	0	2,385	0.00%
2023/09/04	0	0.00	1	31.49	31.69	-1	2,421	-0.04%
2023/09/01	0	0.00	11	31.48	31.46	-11	2,452	-0.45%
2023/08/31	0	31.50	0	0.00	31.46	0	2,490	0.00%
2023/08/29	1	31.39	0	0.00	31.54	1	2,529	0.04%
2023/08/28	0	31.43	0	0.00	31.35	0	2,538	0.00%
2023/08/25	2.1	31.35	0	0.00	31.22	2.1	2,527	0.08%
2023/08/24	0	0.00	0.2	31.84	31.82	-0.2	2,535	-0.01%
2023/08/23	0	31.21	0.8	31.39	31.42	-0.8	2,585	-0.03%
2023/08/22	0	31.10	0	0.00	31.18	0	2,641	0.00%
2023/08/21	3.2	30.99	0.2	31.03	31.00	3.1	2,655	0.12%
2023/08/18	0	31.15	0	0.00	31.12	0	2,650	0.00%
2023/08/17	0.1	30.92	0	0.00	31.32	0.1	2,640	0.00%
2023/08/16	1.3	31.24	0	0.00	31.12	1.3	2,624	0.05%
2023/08/15	1	31.35	0	0.00	31.27	1	2,591	0.04%
2023/08/14	2.3	31.17	1	31.13	31.18	1.3	2,633	0.05%
2023/08/11	3.5	31.70	0.1	31.67	31.60	3.4	2,612	0.13%
2023/08/10	3	31.55	0	0.00	31.61	3	2,623	0.11%
2023/08/09	0	31.95	5	31.93	31.87	-5	2,601	-0.19%
2023/08/08	4	31.83	0	0.00	31.88	4	2,599	0.15%
2023/08/02	4.1	32.01	1	32.38	32.00	3.1	2,552	0.12%
2023/08/01	0	0.00	2	32.45	32.49	-2	2,529	-0.08%
2023/07/31	0	32.31	0.1	32.80	32.30	-0.1	2,533	0.00%
2023/07/28	0	0.00	0.1	32.60	32.60	-0.1	2,519	-0.01%
2023/07/27	0	0.00	6	32.58	32.56	-6	2,521	-0.24%
2023/07/26	5.2	32.40	25.3	32.47	32.41	-20.1	2,529	-0.80%
2023/07/25	0	0.00	2.3	32.49	32.48	-2.3	2,522	-0.09%
2023/07/24	0.6	32.15	0.4	32.19	32.19	0.2	2,517	0.01%
2023/07/21	0	32.05	0	0.00	32.10	0	2,559	0.00%
2023/07/19	1	32.39	0	0.00	32.39	1	2,563	0.04%
2023/07/18	0	0.00	1	32.65	32.56	-1	2,520	-0.04%
2023/07/17	5	33.35	0.1	33.35	33.33	4.9	2,499	0.20%
2023/07/14	0	0.00	1.4	33.32	33.34	-1.4	2,481	-0.06%
2023/07/13	0	0.00	1.2	33.24	33.00	-1.2	2,449	-0.05%
2023/07/12	5	32.56	0.7	32.73	32.73	4.3	2,428	0.18%
2023/07/11	4	32.52	6.3	32.38	32.55	-2.3	2,385	-0.10%
2023/07/10	6	32.16	12	32.18	32.08	-6	2,382	-0.25%
2023/07/07	0	32.09	0	0.00	32.12	0	2,349	0.00%
2023/07/06	0.1	32.27	0.5	32.42	32.29	-0.4	2,321	-0.02%
2023/07/05	0.1	32.88	0	0.00	32.82	0.1	2,253	0.01%
2023/07/04	22	32.88	2.1	32.92	32.97	19.9	2,245	0.89%
2023/07/03	0	0.00	0	32.84	32.85	0	2,268	0.00%
2023/06/30	1.1	32.28	0	0.00	32.46	1.1	2,258	0.05%
2023/06/28	4	32.39	0	0.00	32.36	4	2,213	0.18%
2023/06/27	0	32.38	4.3	32.37	32.34	-4.3	2,196	-0.19%
2023/06/26	0	0.00	1	32.61	32.56	-1	2,212	-0.05%
2023/06/21	0	0.00	0.8	32.65	32.75	-0.8	2,201	-0.04%
2023/06/19	1	32.85	0	0.00	32.85	1	2,199	0.05%
2023/06/16	0	0.00	15	32.92	32.89	-15	2,181	-0.69%
2023/06/15	0.1	32.90	1.4	32.97	32.92	-1.3	2,156	-0.06%
2023/06/14	0.4	32.72	2	32.70	32.76	-1.6	2,142	-0.07%
2023/06/13	0	0.00	15	32.73	32.74	-15	2,180	-0.69%
2023/06/12	0	0.00	4.1	32.20	32.17	-4.1	2,055	-0.20%
2023/06/09	0	0.00	1.6	31.98	31.98	-1.6	2,082	-0.08%
2023/06/08	2	31.75	0	0.00	31.72	2	2,095	0.10%
2023/06/07	0	0.00	3.1	31.91	32.05	-3.1	2,096	-0.15%
2023/06/06	0	0.00	24.1	31.79	31.80	-24.1	2,088	-1.15%
2023/06/05	1	31.59	0.1	31.65	31.59	0.9	2,087	0.04%
2023/06/02	2	31.30	4.2	31.67	31.66	-2.2	2,098	-0.10%
2023/06/01	1.3	31.24	5	31.27	31.28	-3.7	2,119	-0.17%
2023/05/31	8	31.39	0	0.00	31.46	8	2,115	0.38%
2023/05/29	5	31.56	7	31.57	31.56	-2	2,140	-0.09%
2023/05/26	0	0.00	3	31.23	31.38	-3	2,095	-0.14%
2023/05/25	0	0.00	6.5	30.71	30.76	-6.5	2,056	-0.32%
2023/05/24	0	0.00	0.2	30.41	30.51	-0.2	2,066	-0.01%
2023/05/23	0	0.00	1	30.66	30.60	-1	2,079	-0.05%
2023/05/19	0	0.00	3.9	30.62	30.62	-3.9	2,097	-0.19%
2023/05/18	0	0.00	3.6	30.47	30.51	-3.6	2,092	-0.17%
2023/05/17	0	0.00	11.6	30.03	30.16	-11.6	2,109	-0.55%
2023/05/16	0	0.00	1	29.72	29.73	-1	2,091	-0.05%
2023/05/15	0	0.00	2	29.30	29.39	-2	2,101	-0.10%
2023/05/12	0	29.31	0	0.00	29.34	0	2,111	0.00%
2023/05/11	0	29.48	2.3	29.59	29.42	-2.2	2,109	-0.11%
2023/05/10	3.2	29.50	0	0.00	29.56	3.2	2,127	0.15%
2023/05/09	0	0.00	1.1	29.75	29.77	-1.1	2,130	-0.05%
2023/05/08	0	29.69	4.5	29.61	29.66	-4.5	2,159	-0.21%
2023/05/04	0.1	29.35	1	29.35	29.45	-0.9	2,151	-0.04%
2023/05/03	0.2	29.40	0	0.00	29.38	0.2	2,159	0.01%
2023/05/02	1	29.50	0	0.00	29.50	1	2,156	0.05%
2023/04/28	0	0.00	1	29.47	29.47	-1	2,203	-0.05%
2023/04/27	1.3	29.15	0.1	29.20	29.15	1.2	2,214	0.06%
2023/04/26	1.3	29.06	1	29.08	29.12	0.3	2,265	0.01%
2023/04/25	0.4	29.43	0	0.00	29.26	0.4	2,256	0.02%
2023/04/24	0.3	29.61	7.1	29.60	29.63	-6.9	2,213	-0.31%
2023/04/21	0.2	29.76	0	0.00	29.69	0.2	2,200	0.01%
2023/04/20	0.1	29.77	0	0.00	29.81	0.1	2,210	0.00%
2023/04/19	1.5	30.00	1	30.05	29.85	0.5	2,228	0.02%
2023/04/18	1.1	30.03	1	30.10	30.06	0.1	2,236	0.00%
2023/04/17	0	0.00	1	30.20	30.14	-1	2,233	-0.04%
2023/04/14	0	0.00	15	30.12	30.20	-15	2,207	-0.68%
2023/04/13	0	0.00	5	30.04	29.98	-5	2,232	-0.22%
2023/04/07	0	0.00	3	30.23	30.18	-3	2,251	-0.13%
2023/04/06	0	0.00	0.1	30.24	30.11	-0.1	2,257	0.00%
2023/03/31	1	30.30	5.1	30.27	30.30	-4.1	2,216	-0.18%
2023/03/30	2.1	30.22	0.1	30.16	30.24	2	2,203	0.09%
2023/03/29	3.1	29.93	0.2	30.00	30.03	2.9	2,182	0.13%
2023/03/28	0	29.93	0	0.00	29.93	0	2,205	0.00%
2023/03/27	1	30.13	0	0.00	30.17	1	2,195	0.05%
2023/03/24	0	30.17	3.1	30.23	30.27	-3.1	2,202	-0.14%
2023/03/23	0	0.00	6.4	30.03	30.14	-6.4	2,187	-0.29%
2023/03/22	0	0.00	2.2	29.87	29.92	-2.2	2,160	-0.10%
2023/03/20	2.1	29.32	0	0.00	29.27	2.1	2,143	0.10%
2023/03/17	0	0.00	3	29.34	29.38	-3	2,134	-0.14%
2023/03/16	0.4	29.06	8.5	29.13	29.07	-8.1	2,147	-0.38%
2023/03/15	2	29.25	0	0.00	29.23	2	2,102	0.10%
2023/03/14	0.4	29.23	0	0.00	29.20	0.4	2,123	0.02%
2023/03/10	0.1	29.49	0	0.00	29.43	0.1	2,073	0.01%
2023/03/08	0	29.83	0	0.00	29.84	0	2,048	0.00%
2023/03/07	0	0.00	12.4	29.96	30.01	-12.4	2,015	-0.61%
2023/03/06	0	0.00	0.4	29.90	29.83	-0.4	2,021	-0.02%
2023/03/02	0	29.50	0	0.00	29.51	0	1,991	0.00%
2023/03/01	1	29.52	0	0.00	29.53	1	1,994	0.05%
2023/02/24	2	29.60	1.9	29.56	29.42	0.1	1,957	0.00%
2023/02/23	1	29.55	0	0.00	29.54	1	1,962	0.05%
2023/02/22	0.2	29.14	0	0.00	29.20	0.2	1,984	0.01%
2023/02/17	2.1	29.31	0	0.00	29.36	2.1	2,120	0.10%
2023/02/16	0	0.00	1	29.48	29.62	-1	2,147	-0.05%
2023/02/15	6.3	29.35	0	0.00	29.26	6.3	2,183	0.29%
2023/02/14	0	0.00	3.5	29.85	29.87	-3.5	2,132	-0.16%
2023/02/13	0	0.00	0	29.68	29.65	0	2,122	0.00%
2023/02/10	0	29.69	0.2	29.84	29.72	-0.2	2,108	-0.01%
2023/02/08	1	29.64	0	0.00	29.72	1	2,127	0.05%
2023/02/07	3	29.31	5	29.31	29.31	-2	2,154	-0.09%
2023/02/06	0.1	29.46	1	29.53	29.40	-0.9	2,146	-0.04%
2023/02/03	0	0.00	1.5	29.72	29.74	-1.5	2,121	-0.07%
2023/02/02	1	29.66	11.5	29.73	29.75	-10.5	2,116	-0.50%
2023/01/31	0	0.00	0.1	29.65	29.20	-0.1	2,111	0.00%
2023/01/30	1	29.58	5.8	29.55	29.65	-4.8	2,138	-0.23%
2023/01/17	4	28.49	0	0.00	28.47	4	2,146	0.19%
2023/01/16	0	0.00	3.7	28.55	28.50	-3.7	2,193	-0.17%
2023/01/13	1.1	28.57	9	28.53	28.35	-7.9	2,172	-0.36%
2023/01/12	1	28.22	0	0.00	28.10	1	2,203	0.05%
2023/01/10	0	0.00	0.5	28.28	28.18	-0.5	2,253	-0.02%
2023/01/09	0	0.00	1	27.80	28.00	-1	2,345	-0.04%
2023/01/05	0	0.00	1	27.10	27.07	-1	2,375	-0.04%
2023/01/04	0.1	26.95	0	0.00	26.95	0.1	2,434	0.00%
2023/01/03	0.1	26.78	0	0.00	27.00	0.1	2,552	0.00%
2022/12/29	2	26.68	0	0.00	26.71	2	2,577	0.08%
2022/12/28	2.9	26.85	0	0.00	26.84	2.9	2,598	0.11%
2022/12/27	1	27.27	0	0.00	27.20	1	2,601	0.04%
2022/12/23	0.1	27.02	0	0.00	27.02	0.1	2,658	0.00%
2022/12/21	2.1	26.93	0	0.00	26.95	2.1	2,733	0.08%
2022/12/20	1.8	27.09	0	0.00	26.90	1.8	2,774	0.07%
2022/12/19	1.8	27.42	0	0.00	27.37	1.8	2,850	0.06%
2022/12/16	1.5	27.44	0	0.00	27.47	1.5	2,879	0.05%
2022/12/14	0	0.00	3	27.87	27.90	-3	2,889	-0.10%
2022/12/13	0.1	27.61	1	27.69	27.55	-1	2,900	-0.03%
2022/12/12	2.1	27.50	0	0.00	27.69	2.1	2,931	0.07%
2022/12/08	2.2	27.51	2	27.57	27.53	0.2	2,963	0.01%
2022/12/07	1.1	27.85	3	27.78	27.82	-2	2,973	-0.07%
2022/12/06	0.1	28.08	0	0.00	27.99	0.1	2,969	0.00%
2022/12/02	0	0.00	1	28.36	28.38	-1	2,937	-0.03%
2022/11/30	0	0.00	2	28.17	28.21	-2	2,983	-0.07%
2022/11/28	0	0.00	1	27.86	27.74	-1	3,027	-0.03%
2022/11/25	2	28.21	1	28.21	28.17	1	3,065	0.03%
2022/11/23	0.5	27.93	0	0.00	27.92	0.5	3,067	0.02%
2022/11/18	0.5	27.69	3	28.02	27.66	-2.5	3,112	-0.08%
2022/11/16	0	0.00	19	27.67	27.78	-19	3,079	-0.62%
2022/11/15	1	28.18	4	28.06	28.33	-3	3,039	-0.10%
2022/11/14	1	27.47	0	0.00	27.32	1	2,957	0.03%
2022/11/11	0	0.00	2	27.05	27.15	-2	2,917	-0.07%
2022/11/10	0.1	26.01	0	0.00	25.96	0.1	2,852	0.00%
2022/11/09	0	0.00	1.8	26.17	26.16	-1.8	2,867	-0.06%
2022/11/07	0	0.00	1	25.10	25.35	-1	2,846	-0.04%
2022/11/04	1.3	24.65	0	0.00	24.93	1.3	2,821	0.05%
2022/11/03	1.1	24.87	0	0.00	24.88	1.1	2,808	0.04%
2022/11/02	0.2	25.18	1	25.17	25.17	-0.8	2,758	-0.03%
2022/11/01	2.5	24.93	0	0.00	25.05	2.5	2,784	0.09%
2022/10/27	1.5	24.92	0	0.00	24.90	1.5	2,786	0.05%
2022/10/25	0.2	24.45	0	0.00	24.46	0.2	2,795	0.01%
2022/10/24	0.1	25.00	0	0.00	24.84	0.1	2,733	0.00%
2022/10/21	0.2	24.80	0	0.00	24.84	0.2	2,672	0.01%
2022/10/20	1.4	24.80	0	0.00	24.91	1.4	2,661	0.05%
2022/10/19	2	25.14	0	0.00	25.02	2	2,646	0.08%
2022/10/17	0.4	25.02	0	0.00	25.00	0.4	2,607	0.02%
2022/10/14	0.1	25.49	0	0.00	25.35	0.1	2,505	0.00%
2022/10/13	0.1	24.96	3	24.79	24.75	-2.9	2,500	-0.12%
2022/10/12	2.2	25.20	2.1	25.05	25.15	0.1	2,453	0.00%
2022/10/11	16.5	25.33	0	0.00	25.31	16.5	2,454	0.67%
2022/10/07	0.8	26.53	0	0.00	26.43	0.8	2,382	0.03%
2022/10/05	1	26.81	0	0.00	26.72	1	2,373	0.04%
2022/10/03	1.3	25.68	0	0.00	25.62	1.3	2,350	0.06%
2022/09/30	103.3	25.90	0	0.00	25.86	103.3	2,331	4.43%	大買/鉅額交易
2022/09/29	0.1	26.24	1.4	26.26	26.16	-1.3	2,335	-0.06%
2022/09/28	0.1	26.30	1	26.29	26.23	-1	2,355	-0.04%
2022/09/26	2.4	26.79	1	26.70	26.84	1.4	2,415	0.06%
2022/09/23	1.2	27.36	0	0.00	27.35	1.2	2,388	0.05%
2022/09/22	3	27.52	0	0.00	27.56	3	2,384	0.13%
2022/09/21	2	27.88	0	0.00	27.94	2	2,353	0.08%
2022/09/20	1	28.14	1	28.05	28.13	0	2,332	0.00%
2022/09/19	2	27.95	0.3	28.12	27.97	1.7	2,351	0.07%
2022/09/16	3.2	28.07	0	0.00	28.13	3.2	2,331	0.14%
2022/09/15	2	28.37	0	0.00	28.41	2	2,324	0.09%
2022/09/14	1	28.19	0	0.00	28.30	1	2,339	0.04%
2022/09/13	2.2	28.86	0	0.00	28.84	2.2	2,322	0.09%
2022/09/12	1	28.69	0	0.00	28.71	1	2,355	0.04%
2022/09/07	4.2	27.99	0	0.00	27.95	4.2	2,414	0.17%
2022/09/05	2	28.44	1	28.53	28.47	1	2,381	0.04%
2022/09/02	2	28.46	0	0.00	28.41	2	2,397	0.08%
2022/09/01	16.9	28.64	2.3	28.61	28.69	14.5	2,367	0.61%
2022/08/31	0.1	29.03	0	0.00	29.28	0.1	2,297	0.00%
2022/08/29	4	29.04	0	0.00	29.03	4	2,287	0.17%
2022/08/24	0	29.40	0	0.00	29.36	0	2,251	0.00%
2022/08/23	1.2	29.46	0	0.00	29.44	1.2	2,255	0.05%
2022/08/22	11	29.85	0	0.00	29.83	11	2,229	0.49%
2022/08/19	0	0.00	1.5	30.25	30.17	-1.5	2,212	-0.07%
2022/08/18	0	0.00	2	30.12	30.14	-2	2,238	-0.09%
2022/08/17	1.3	30.29	0	0.00	30.27	1.3	2,239	0.06%
2022/08/16	2	30.22	2	30.28	30.23	0	2,249	0.00%
2022/08/15	0	0.00	0	30.23	30.21	0	2,227	0.00%
2022/08/11	2.8	29.75	1.1	29.70	29.74	1.7	2,236	0.08%
2022/08/10	1	29.23	6	29.30	29.22	-5	2,238	-0.22%
2022/08/09	0	0.00	6.8	29.48	29.47	-6.8	2,242	-0.30%
2022/08/08	0	0.00	0.2	29.50	29.47	-0.2	2,274	-0.01%
2022/07/29	0	0.00	2	29.30	29.21	-2	2,341	-0.09%
2022/07/28	0.1	29.02	0	0.00	29.00	0.1	2,336	0.00%
2022/07/26	1	28.68	0	0.00	28.75	1	2,318	0.04%
2022/07/22	1	28.90	2	28.93	28.90	-1	2,284	-0.04%
2022/07/18	0.5	28.48	1	28.44	28.51	-0.5	2,404	-0.02%
2022/07/15	0	0.00	1	29.60	29.73	-1	2,340	-0.04%
2022/07/13	1	29.01	0	0.00	29.15	1	2,282	0.04%
2022/07/12	3.1	28.27	0	0.00	28.22	3.1	2,316	0.13%
2022/07/11	21	29.14	0	0.00	28.95	21	2,317	0.91%
2022/07/07	5.2	28.31	10	28.91	28.91	-4.8	2,300	-0.21%
2022/07/06	6.1	28.22	0	0.00	28.14	6.1	2,301	0.27%
2022/07/04	0.5	28.72	0.1	28.62	28.57	0.4	2,213	0.02%
2022/07/01	1.2	29.38	0	0.00	28.92	1.2	2,160	0.05%
2022/06/30	4.3	29.86	0	0.00	29.76	4.3	2,115	0.20%
2022/06/29	0	0.00	1	30.54	30.51	-1	2,092	-0.05%
2022/06/24	1	30.40	0	0.00	30.42	1	2,087	0.05%
2022/06/23	0.1	30.34	0	0.00	30.33	0.1	2,126	0.00%
2022/06/22	1.1	30.66	0	0.00	30.63	1.1	2,097	0.05%
2022/06/21	0	0.00	10	31.00	31.27	-10	2,089	-0.48%
2022/06/20	0	0.00	1.7	31.03	30.65	-1.7	2,094	-0.08%
2022/06/17	3	30.93	0	0.00	31.00	3	2,059	0.15%
2022/06/16	0	0.00	0.1	31.94	31.32	-0.1	2,033	-0.01%
2022/06/14	0.6	31.35	0	0.00	31.62	0.6	2,034	0.03%
2022/06/13	1.1	31.63	0	0.00	31.69	1.1	2,055	0.06%
2022/06/08	0	0.00	5	32.85	32.90	-5	2,109	-0.24%
2022/06/07	0.3	32.48	0	0.00	32.53	0.3	2,127	0.01%
2022/06/06	0	0.00	1.8	32.82	32.84	-1.8	2,134	-0.08%
2022/05/27	0	0.00	1	32.04	32.07	-1	2,392	-0.04%
2022/05/26	1.1	31.57	0	0.00	31.51	1.1	2,412	0.05%
2022/05/25	0	0.00	6	31.78	31.88	-6	2,420	-0.25%
2022/05/24	1	31.64	0	0.00	31.64	1	2,490	0.04%
2022/05/23	0	0.00	1	32.00	31.99	-1	2,493	-0.04%
2022/05/20	0	0.00	1.1	31.93	31.94	-1.1	2,532	-0.04%
2022/05/19	1.1	31.59	0	0.00	31.67	1.1	2,537	0.04%
2022/05/18	0.1	32.18	1	32.17	32.25	-1	2,530	-0.04%
2022/05/17	0	0.00	0.1	31.94	31.89	-0.1	2,529	0.00%
2022/05/16	1	31.74	0.3	31.60	31.57	0.7	2,552	0.03%
2022/05/12	0.3	31.25	2	31.33	31.07	-1.7	2,539	-0.07%
2022/05/11	2	31.90	0	0.00	31.88	2	2,521	0.08%
2022/05/09	0.2	32.09	0	0.00	32.01	0.2	2,508	0.01%
2022/05/06	1.1	32.42	1	32.41	32.61	0.1	2,483	0.00%
2022/05/03	0	0.00	0.2	32.80	32.79	-0.2	2,614	-0.01%
2022/04/29	0	0.00	3.1	33.00	33.03	-3.1	2,636	-0.12%
2022/04/28	0	0.00	1	32.65	32.66	-1	2,699	-0.04%
2022/04/27	10.2	32.50	0	0.00	32.50	10.2	2,717	0.38%
2022/04/26	0	0.00	4	33.15	33.13	-4	2,702	-0.15%
2022/04/25	0.1	33.10	0	0.00	33.14	0.1	2,755	0.00%
2022/04/21	0.2	33.98	0	0.00	33.97	0.2	2,832	0.01%
2022/04/20	0	0.00	5	33.85	33.91	-5	2,903	-0.17%
2022/04/19	1	33.77	0	0.00	33.77	1	2,957	0.03%
2022/04/18	2	33.62	0	0.00	33.65	2	3,020	0.07%
2022/04/15	2	33.82	0	0.00	33.80	2	3,005	0.07%
2022/04/13	0.2	34.40	0	0.00	34.42	0.2	3,076	0.01%
2022/04/12	2.1	33.88	0	0.00	33.87	2.1	3,155	0.07%
2022/04/07	0.1	34.38	0	0.00	34.19	0.1	3,188	0.00%
2022/04/06	0	34.76	1	34.66	34.75	-1	3,190	-0.03%
2022/04/01	1	34.88	0	0.00	34.93	1	3,185	0.03%
2022/03/31	0	0.00	1	35.18	35.13	-1	3,199	-0.03%
2022/03/30	1	35.23	0	0.00	35.22	1	3,214	0.03%
2022/03/29	1	34.80	0	0.00	34.85	1	3,240	0.03%
2022/03/28	1	34.56	0	0.00	34.82	1	3,237	0.03%
2022/03/25	1	35.11	0	0.00	35.12	1	3,203	0.03%
2022/03/24	1	35.11	0.2	35.09	35.12	0.8	3,216	0.03%
2022/03/17	1	34.55	0.1	34.71	34.71	0.9	3,255	0.03%
2022/03/16	1.3	33.57	1	33.72	33.74	0.3	3,232	0.01%
2022/03/15	5.1	33.61	0	0.00	33.60	5.1	3,196	0.16%
2022/03/11	0	0.00	1	34.30	34.22	-1	3,183	-0.03%
2022/03/09	2	33.69	4	33.72	33.78	-2	3,201	-0.06%
2022/03/08	1.3	33.67	8	33.59	33.34	-6.7	3,213	-0.21%
2022/03/07	3.1	34.19	0	0.00	34.15	3.1	3,115	0.10%
2022/03/04	1.2	35.18	0	0.00	35.17	1.2	2,999	0.04%
2022/03/02	1	35.35	0	0.00	35.42	1	3,167	0.03%
2022/02/25	1.2	35.26	0.3	35.22	35.16	1	3,187	0.03%
2022/02/24	6.1	35.49	0	35.33	35.18	6	3,203	0.19%
2022/02/23	0	35.97	1.5	36.03	36.05	-1.5	3,151	-0.05%
2022/02/22	7.3	35.85	0.3	35.95	35.92	7	3,199	0.22%
2022/02/18	0	36.25	0	0.00	36.39	0	3,219	0.00%
2022/02/17	0	0.00	1.9	36.54	36.45	-1.9	3,415	-0.06%
2022/02/16	0	0.00	1.4	36.26	36.44	-1.4	3,466	-0.04%
2022/02/15	8	36.02	0	0.00	35.90	8	3,491	0.23%
2022/02/14	6.3	35.93	0	0.00	36.05	6.3	3,510	0.18%
2022/02/11	0.3	36.50	0	0.00	36.52	0.3	3,508	0.01%
2022/02/10	0	0.00	3	36.32	36.56	-3	3,526	-0.09%
2022/02/09	0	0.00	10	36.14	36.23	-10	3,553	-0.28%
2022/02/08	0	36.10	1	36.15	36.00	-1	3,562	-0.03%
2022/02/07	1	35.93	0	0.00	35.96	1	3,577	0.03%
2022/01/26	2	35.70	0	0.00	35.65	2	3,545	0.06%
2022/01/25	1	35.57	0	0.00	35.71	1	3,521	0.03%
2022/01/24	1.3	35.84	0	0.00	36.08	1.3	3,437	0.04%
2022/01/21	1	35.77	0	0.00	35.81	1	3,401	0.03%
2022/01/20	2	36.40	0	0.00	36.50	2	3,326	0.06%
2022/01/19	1.5	36.50	0	0.00	36.45	1.5	3,294	0.04%
2022/01/18	0	0.00	0.1	37.19	36.85	-0.1	3,270	0.00%
2022/01/17	0	0.00	0.3	37.25	37.24	-0.3	3,197	-0.01%
2022/01/14	0	0.00	1	36.89	36.89	-1	3,138	-0.03%
2022/01/13	0	0.00	0.5	36.74	36.80	-0.5	3,064	-0.02%
2022/01/12	0	0.00	0.1	36.61	36.61	-0.1	3,001	0.00%
2022/01/11	3	36.09	1	36.40	36.40	2	2,953	0.07%
2022/01/10	2	36.12	0	0.00	36.12	2	2,905	0.07%
2022/01/07	2.2	36.00	5.3	36.10	36.00	-3.1	2,881	-0.11%
2022/01/06	1	36.25	0	0.00	36.32	1	2,831	0.04%
2022/01/05	3.1	36.56	0.9	36.60	36.56	2.2	2,785	0.08%
2022/01/04	0	0.00	3.4	36.45	36.61	-3.4	2,711	-0.13%
2022/01/03	1.3	36.02	1.7	36.01	36.00	-0.4	2,651	-0.02%
2021/12/29	0	0.00	3.8	35.88	35.97	-3.8	2,665	-0.14%
2021/12/28	0	0.00	0	35.70	35.83	0	2,685	0.00%
2021/12/27	1	35.55	1.5	35.59	35.56	-0.5	2,680	-0.02%
2021/12/23	0	0.00	16.9	35.30	35.30	-16.9	2,705	-0.62%
2021/12/22	0.1	35.12	1	35.12	35.13	-0.9	2,717	-0.03%
2021/12/21	0	0.00	1	34.88	35.12	-1	2,723	-0.04%
2021/12/20	1	34.86	0.1	34.96	34.85	0.9	2,727	0.03%
2021/12/17	1.5	35.12	3	35.14	35.15	-1.5	2,716	-0.06%
2021/12/16	0	0.00	1	35.13	35.18	-1	2,723	-0.04%
2021/12/15	0.2	34.88	0	0.00	34.80	0.2	2,746	0.01%
2021/12/08	0	0.00	25	35.30	35.26	-25	2,702	-0.92%
2021/12/07	0	0.00	3	35.15	35.15	-3	2,696	-0.11%
2021/12/06	0	0.00	3.9	35.04	35.07	-3.9	2,676	-0.15%
2021/12/03	0	0.00	3.7	35.11	35.11	-3.7	2,670	-0.14%
2021/12/02	0	0.00	2	34.85	35.08	-2	2,669	-0.07%
2021/12/01	0	0.00	1.6	34.61	34.78	-1.6	2,677	-0.06%
2021/11/29	2	34.30	0	0.00	34.24	2	2,672	0.07%
2021/11/26	6.8	34.39	0.2	34.44	34.36	6.6	2,617	0.25%
2021/11/24	5.3	34.85	0	0.00	34.86	5.3	2,550	0.21%
2021/11/23	1	35.01	0	0.00	35.01	1	2,541	0.04%
2021/11/22	0	0.00	1.1	35.29	35.29	-1.1	2,534	-0.04%
2021/11/19	4.2	35.44	0.1	35.36	35.35	4.1	2,525	0.16%
2021/11/18	2	35.14	3	35.19	35.31	-1	2,476	-0.04%
2021/11/17	4	35.04	3.5	35.07	35.06	0.5	2,479	0.02%
2021/11/16	22	34.98	2	34.99	34.99	20	2,462	0.81%
2021/11/15	7	36.67	10	36.69	36.75	-3	2,317	-0.13%
2021/11/12	0	0.00	4	36.58	36.43	-4	2,296	-0.17%
2021/11/11	4	36.24	0.1	36.40	36.32	3.9	2,265	0.17%
2021/11/10	3	36.54	0.5	36.57	36.53	2.5	2,277	0.11%
2021/11/09	1	36.60	7.3	36.60	36.57	-6.3	2,265	-0.28%
2021/11/08	1	36.12	0	0.00	36.20	1	2,246	0.04%
2021/11/05	0	0.00	5	35.81	35.85	-5	2,213	-0.23%
2021/11/03	1	35.55	0	0.00	35.55	1	2,170	0.05%
2021/11/02	1	35.61	2.7	35.63	35.41	-1.7	2,192	-0.08%
2021/10/29	0.1	35.20	0.1	35.25	35.23	0	2,179	0.00%
2021/10/28	0	0.00	0.2	35.44	35.44	-0.2	2,188	-0.01%
2021/10/27	0	0.00	3	35.50	35.51	-3	2,210	-0.14%
2021/10/25	0	0.00	3.4	35.24	35.21	-3.4	2,207	-0.15%
2021/10/21	0	35.27	20	35.39	35.15	-20	2,299	-0.87%
2021/10/19	0	0.00	1	35.10	35.31	-1	2,325	-0.04%
2021/10/12	2.1	34.21	0	0.00	34.32	2.1	2,420	0.09%
2021/10/08	0.3	34.73	0	0.00	34.68	0.3	2,421	0.01%
2021/10/04	2.2	34.52	1	34.33	34.39	1.2	2,420	0.05%
2021/10/01	4.3	34.58	0	0.00	34.55	4.3	2,412	0.18%
2021/09/30	1.1	34.99	0	0.00	35.18	1.1	2,367	0.05%
2021/09/29	11.1	35.06	0.1	35.14	35.13	11	2,385	0.46%
2021/09/22	1.1	35.29	0	0.00	35.26	1.1	2,387	0.05%
2021/09/17	1	35.92	0	0.00	36.00	1	2,362	0.04%
2021/09/16	0	0.00	1.1	35.93	35.96	-1.1	2,371	-0.05%
2021/09/14	0	0.00	1.2	36.18	36.17	-1.2	2,359	-0.05%
2021/09/10	0	0.00	10	36.08	36.24	-10	2,384	-0.42%
2021/09/09	0	0.00	0.9	35.89	35.88	-0.9	2,372	-0.04%
2021/09/08	1	35.74	0	0.00	35.91	1	2,371	0.04%
2021/09/07	0	0.00	2	36.10	36.20	-2	2,362	-0.08%
2021/09/06	0	0.00	0.1	36.50	36.33	-0.1	2,352	0.00%
2021/09/03	0	0.00	3.2	36.07	36.28	-3.2	2,319	-0.14%
2021/09/02	0.1	35.99	0	0.00	35.77	0.1	2,297	0.01%
2021/09/01	0	0.00	3	36.14	36.10	-3	2,280	-0.13%
2021/08/31	0	0.00	2	35.70	36.16	-2	2,263	-0.09%
2021/08/30	1	35.79	1	35.75	35.94	0	2,269	0.00%
2021/08/27	0	35.57	20	35.56	35.57	-20	2,246	-0.89%
2021/08/26	0	0.00	5.2	35.20	35.24	-5.2	2,232	-0.23%
2021/08/23	0.1	34.49	0.3	34.45	34.48	-0.2	2,227	-0.01%
2021/08/20	20.2	33.87	20	33.85	33.68	0.2	2,233	0.01%
2021/08/18	1	34.60	2.6	34.48	34.63	-1.6	2,172	-0.07%
2021/08/16	0	0.00	0	34.81	34.81	0	2,146	0.00%
2021/08/13	0.1	34.84	0	0.00	34.84	0.1	2,122	0.00%
2021/08/11	0.1	35.26	0	0.00	35.26	0.1	2,129	0.00%
2021/08/10	0.2	35.50	1	35.44	35.40	-0.8	2,150	-0.04%
2021/08/09	0	0.00	2	35.61	35.61	-2	2,252	-0.09%
2021/08/04	0	0.00	2.5	35.74	35.82	-2.5	2,490	-0.10%
2021/08/03	0	0.00	4	35.53	35.60	-4	2,545	-0.16%
2021/08/02	0	0.00	0.8	35.14	35.48	-0.8	2,537	-0.03%
2021/07/30	0	0.00	0.9	35.13	34.93	-0.9	2,563	-0.03%
2021/07/28	6.2	34.49	0	0.00	34.65	6.2	2,622	0.24%
2021/07/27	1	34.99	1	35.00	34.98	0	2,608	0.00%
2021/07/26	1	35.14	0	0.00	35.06	1	2,604	0.04%
2021/07/22	0	0.00	2	35.48	35.37	-2	2,579	-0.08%
2021/07/21	9.5	35.15	0	0.00	35.06	9.5	2,606	0.36%
2021/07/16	1	35.94	0	0.00	36.00	1	2,613	0.04%
2021/07/15	0	0.00	0	36.38	36.46	0	2,583	0.00%
2021/07/14	0	0.00	2.2	36.21	36.20	-2.2	2,573	-0.08%
2021/07/12	0	0.00	1	36.14	35.90	-1	2,582	-0.04%
2021/07/09	1	35.47	0	0.00	35.61	1	2,575	0.04%
2021/07/08	0.3	35.88	3	35.86	35.88	-2.7	2,574	-0.10%
2021/07/07	0.1	35.99	1	35.92	35.94	-0.9	2,591	-0.03%
2021/07/06	0	0.00	0.6	36.10	36.08	-0.6	2,596	-0.02%
2021/07/05	5	36.01	0	0.00	36.05	5	2,583	0.19%
2021/07/01	0.2	35.74	0	0.00	35.67	0.2	2,576	0.01%
2021/06/30	0	0.00	0.9	35.81	35.80	-0.9	2,604	-0.03%
2021/06/29	0	0.00	0.8	35.59	35.60	-0.8	2,597	-0.03%
2021/06/28	0	0.00	0.9	35.56	35.53	-0.9	2,615	-0.03%
2021/06/25	0	0.00	2	35.54	35.36	-2	2,637	-0.08%
2021/06/24	0	0.00	1	35.36	35.30	-1	2,641	-0.04%
2021/06/23	0	0.00	2.5	35.30	35.35	-2.5	2,657	-0.10%
2021/06/21	0.5	34.82	0	0.00	34.80	0.5	2,696	0.02%
2021/06/18	0	35.46	9.8	35.47	35.45	-9.8	2,684	-0.36%
2021/06/16	0	0.00	0	35.63	35.67	0	2,743	0.00%
2021/06/15	0	0.00	2	35.64	35.64	-2	2,742	-0.07%
2021/06/11	0	0.00	0.2	35.39	35.35	-0.2	2,757	-0.01%
2021/06/10	0	0.00	5	35.21	35.29	-5	2,797	-0.18%
2021/06/09	1	34.70	1.1	34.82	34.80	0	2,824	0.00%
2021/06/08	0	0.00	0.9	35.19	35.06	-0.9	2,845	-0.03%
2021/06/04	0	0.00	2	35.08	35.20	-2	2,856	-0.07%
2021/06/03	0	0.00	1	35.50	35.39	-1	2,871	-0.03%
2021/06/02	0.2	35.20	0.2	35.20	35.20	-0.1	2,891	0.00%
2021/05/28	0	0.00	2.9	34.67	34.80	-2.9	2,963	-0.10%
2021/05/21	0	0.00	3.4	33.82	33.90	-3.4	3,131	-0.11%
2021/05/20	0.2	33.48	0	0.00	33.46	0.2	3,156	0.01%
2021/05/18	0	33.75	0.9	32.90	33.85	-0.9	3,196	-0.03%
2021/05/14	2	33.01	0	0.00	33.12	2	3,186	0.06%
2021/05/13	1	33.19	1	32.50	32.75	0	3,138	0.00%
2021/05/12	1	34.15	5.1	33.85	33.20	-4	3,073	-0.13%
2021/05/11	0	34.81	0	0.00	34.45	0	2,983	0.00%
2021/05/10	0	0.00	0.4	35.53	35.48	-0.4	2,965	-0.01%
2021/05/07	0	0.00	1	35.12	35.60	-1	2,999	-0.03%
2021/05/06	0	0.00	3	34.92	35.01	-3	3,003	-0.10%
2021/05/05	1	34.86	1.4	34.90	34.72	-0.4	3,006	-0.01%
2021/05/04	0	34.85	2	34.76	34.82	-2	3,026	-0.07%
2021/05/03	0	0.00	1	35.73	35.21	-1	3,018	-0.03%
2021/04/27	0	0.00	1.8	35.76	35.76	-1.8	3,129	-0.06%
2021/04/26	0	0.00	2	35.68	35.76	-2	3,125	-0.06%
2021/04/22	0	0.00	1.2	35.16	34.96	-1.2	3,155	-0.04%
2021/04/21	0	0.00	0.9	35.11	35.07	-0.9	3,162	-0.03%
2021/04/20	1	35.25	0	0.00	35.38	1	3,185	0.03%
2021/04/19	0	0.00	12.3	35.35	35.34	-12.3	3,233	-0.38%
2021/04/16	1	35.10	0	0.00	35.19	1	3,248	0.03%
2021/04/15	3	34.90	9.4	35.03	35.10	-6.4	3,263	-0.20%
2021/04/14	0.3	34.49	1	34.38	34.78	-0.8	3,278	-0.02%
2021/04/12	0	0.00	1	34.79	34.62	-1	3,316	-0.03%
2021/04/09	0	0.00	2.2	34.76	34.65	-2.2	3,314	-0.07%
2021/04/08	0	0.00	8.9	34.62	34.68	-8.9	3,306	-0.27%
2021/04/07	0	0.00	1.1	34.46	34.54	-1.1	3,312	-0.03%
2021/04/06	0	0.00	2	34.56	34.49	-2	3,305	-0.06%
2021/03/31	1	33.80	1	33.95	33.78	0	3,276	0.00%
2021/03/30	0	0.00	1.7	33.88	33.93	-1.7	3,259	-0.05%
2021/03/29	0	0.00	6.4	33.91	33.86	-6.4	3,235	-0.20%
2021/03/26	0	0.00	0.2	33.59	33.65	-0.2	3,235	-0.01%
2021/03/25	0	0.00	2	33.00	33.14	-2	3,234	-0.06%
2021/03/24	1	33.00	0.8	33.06	33.01	0.2	3,231	0.00%
2021/03/19	0.1	33.30	0	0.00	33.31	0.1	3,226	0.00%
2021/03/17	0.1	33.78	0	0.00	33.63	0.1	3,196	0.00%
2021/03/16	0	0.00	1	33.89	33.85	-1	3,223	-0.03%
2021/03/12	0	0.00	1	33.81	33.81	-1	3,203	-0.03%
2021/03/11	0	0.00	8.4	33.61	33.70	-8.4	3,241	-0.26%
2021/03/10	2	33.01	0	0.00	33.13	2	3,240	0.06%
2021/03/09	1	32.92	3	32.97	33.02	-2	3,221	-0.06%
2021/03/08	0.1	33.50	1	33.11	33.06	-0.9	3,225	-0.03%
2021/03/05	3	33.08	0	0.00	33.04	3	3,194	0.09%
2021/03/04	5	33.19	1	33.42	33.28	4	3,196	0.13%
2021/03/03	4.5	33.54	6.9	33.58	33.86	-2.3	3,138	-0.07%
2021/03/02	0	0.00	1.9	33.98	33.75	-1.9	3,135	-0.06%
2021/02/26	0	0.00	1	33.76	33.79	-1	3,086	-0.03%
2021/02/24	5	34.28	1	34.38	34.07	4	3,056	0.13%
2021/02/23	1	34.30	9	34.41	34.60	-8	3,019	-0.26%
2021/02/22	0.6	34.72	0	0.00	34.57	0.6	3,011	0.02%
2021/02/19	6	34.52	1	34.55	34.67	5	2,983	0.17%
2021/02/18	2	34.92	1.7	34.88	34.92	0.3	2,987	0.01%
2021/02/17	1.2	34.86	2.9	34.63	34.91	-1.7	3,012	-0.06%
2021/02/05	1.1	33.70	2.3	33.70	33.45	-1.2	2,945	-0.04%
2021/02/04	0	0.00	2.2	33.21	33.16	-2.2	2,911	-0.08%
2021/02/03	0	0.00	2	33.39	33.37	-2	2,927	-0.07%
2021/02/02	1	33.14	5	33.16	33.40	-4	2,918	-0.14%
2021/02/01	0.1	32.50	1	32.02	32.49	-0.9	2,921	-0.03%
2021/01/29	2	32.23	1	32.75	31.96	1	2,905	0.03%
2021/01/28	1	32.35	0	0.00	32.35	1	2,873	0.03%
2021/01/27	1	32.97	5	33.01	33.05	-4	2,847	-0.14%
2021/01/26	0	0.00	2.8	33.18	33.03	-2.8	2,825	-0.10%
2021/01/25	11	33.65	0.4	33.51	33.63	10.6	2,776	0.38%
2021/01/22	1	34.06	10	34.15	34.03	-9	2,779	-0.32%
2021/01/21	10	34.58	10	33.84	34.52	0	2,768	0.00%
2021/01/20	22	33.63	16	33.75	33.55	6	2,746	0.22%
2021/01/19	0	0.00	7	33.13	33.55	-7	2,717	-0.26%
2021/01/18	3.1	32.80	1	32.66	32.81	2.1	2,725	0.08%
2021/01/15	2	33.35	2.3	32.96	32.81	-0.3	2,685	-0.01%
2021/01/14	1.1	32.97	0	0.00	32.90	1.1	2,671	0.04%
2021/01/13	1	33.05	1	33.09	33.11	0	2,662	0.00%
2021/01/12	0	0.00	8	32.46	32.51	-8	2,650	-0.30%
2021/01/11	1	32.24	12.5	32.33	32.50	-11.5	2,626	-0.44%
2021/01/08	1	32.11	9.2	32.09	32.33	-8.2	2,641	-0.31%
2021/01/07	0.1	31.40	11.2	31.42	31.76	-11.1	2,629	-0.42%
2021/01/06	1	30.88	5	31.00	31.15	-4	2,621	-0.15%
2021/01/05	0	0.00	1	30.81	30.88	-1	2,610	-0.04%
2021/01/04	0	0.00	1	30.64	30.87	-1	2,624	-0.04%
2020/12/31	0	0.00	2.2	30.31	30.41	-2.2	2,666	-0.08%
2020/12/30	0	0.00	8	30.08	30.29	-8	2,687	-0.30%
2020/12/29	1	29.79	0.7	29.82	29.85	0.3	2,707	0.01%
2020/12/28	0	0.00	8	29.80	29.87	-8	2,733	-0.29%
2020/12/25	0	0.00	1	29.65	29.55	-1	2,726	-0.04%
2020/12/23	1	29.38	0	0.00	29.40	1	2,774	0.04%
2020/12/22	4	29.53	0.7	29.67	29.34	3.3	2,792	0.12%
2020/12/21	0.2	29.70	6	29.38	29.68	-5.8	2,827	-0.20%
2020/12/17	7	29.36	0	0.00	29.44	7	2,855	0.25%
2020/12/16	11	29.50	1	29.53	29.55	10	2,840	0.35%
2020/12/15	1	29.13	1	29.35	29.10	0	2,819	0.00%
2020/12/14	1	29.40	1	29.45	29.39	0	2,825	0.00%
2020/12/11	0.7	29.43	1	29.38	29.47	-0.3	2,856	-0.01%
2020/12/10	0.8	29.57	0	0.00	29.55	0.8	2,848	0.03%
2020/12/09	0.1	29.84	2	29.78	29.82	-1.9	2,819	-0.07%
2020/12/08	0	0.00	4.8	29.70	29.80	-4.8	2,792	-0.17%
2020/12/07	1	29.35	2.2	29.32	29.46	-1.2	2,774	-0.04%
2020/12/01	0	0.00	0.7	28.53	28.62	-0.7	2,724	-0.03%
2020/11/30	0.1	28.59	0	0.00	28.38	0.1	2,735	0.00%
2020/11/27	1.1	28.59	0	0.00	28.68	1.1	2,714	0.04%
2020/11/26	1	28.48	0	0.00	28.68	1	2,726	0.04%
2020/11/24	0	0.00	1.7	28.78	28.60	-1.7	2,724	-0.06%
2020/11/20	0.1	28.40	3	28.43	28.45	-3	2,689	-0.11%
2020/11/19	1	28.40	0	0.00	28.44	1	2,694	0.04%
2020/11/18	0	0.00	18	28.42	28.51	-18	2,697	-0.67%
2020/11/17	0.5	28.32	9.7	28.37	28.30	-9.2	2,699	-0.34%
2020/11/16	2	28.70	3.6	28.60	28.75	-1.6	2,751	-0.06%
2020/11/13	0	0.00	3	27.86	27.97	-3	2,701	-0.11%
2020/11/12	0	0.00	6.5	27.90	27.84	-6.5	2,703	-0.24%
2020/11/11	0	0.00	6	27.83	27.90	-6	2,724	-0.22%
2020/11/10	0	0.00	2	27.55	27.48	-2	2,712	-0.07%
2020/11/09	0	0.00	13.7	27.57	27.58	-13.7	2,705	-0.51%
2020/11/05	0	0.00	0.8	27.20	27.14	-0.8	2,664	-0.03%
2020/11/04	1	26.80	3.9	27.10	27.13	-2.9	2,672	-0.11%
2020/10/30	3	26.42	0	0.00	26.33	3	2,701	0.11%
2020/10/29	0	0.00	1	26.50	26.60	-1	2,675	-0.04%
2020/10/28	4	26.85	0	0.00	26.85	4	2,666	0.15%
2020/10/27	5	26.94	0	27.05	26.94	5	2,653	0.19%
2020/10/21	0	0.00	1	27.09	26.98	-1	2,819	-0.04%
2020/10/19	0	0.00	2	27.06	27.07	-2	2,849	-0.07%
2020/10/14	1	27.20	1.6	27.18	27.18	-0.6	2,890	-0.02%
2020/10/13	0	0.00	1	27.17	27.24	-1	2,916	-0.03%
2020/10/12	0	0.00	2	27.25	27.25	-2	2,917	-0.07%
2020/10/08	0	0.00	12	27.03	27.04	-12	2,900	-0.41%
2020/10/07	0	0.00	2.6	26.65	26.77	-2.6	2,926	-0.09%
2020/10/05	0	0.00	1	26.39	26.39	-1	2,960	-0.03%
2020/09/30	1	26.46	1	26.35	26.36	0	2,973	0.00%
2020/09/28	0	0.00	1	26.00	26.20	-1	3,041	-0.03%
2020/09/25	2	25.73	0.2	25.80	25.76	1.8	3,082	0.06%
2020/09/24	3	25.85	5	25.96	25.73	-2	3,099	-0.06%
2020/09/23	5	26.18	0	0.00	26.25	5	3,090	0.16%
2020/09/22	5	26.41	0	0.00	26.30	5	3,098	0.16%
2020/09/21	0	0.00	0.3	26.68	26.65	-0.3	3,082	-0.01%
2020/09/18	0	0.00	7	26.93	26.88	-7	3,123	-0.22%
2020/09/17	3	26.86	0	0.00	26.85	3	3,141	0.10%
2020/09/16	0	0.00	4	27.10	27.12	-4	3,148	-0.13%
2020/09/10	0	0.00	3	26.32	26.39	-3	3,138	-0.10%
2020/09/09	1	25.96	0.3	26.25	26.21	0.7	3,178	0.02%
2020/09/08	0	0.00	4	26.38	26.41	-4	3,185	-0.13%
2020/09/07	1	26.35	5	26.30	26.19	-4	3,220	-0.12%
2020/09/04	0.1	26.37	0	0.00	26.24	0.1	3,263	0.00%
2020/09/02	1	26.25	0	0.00	26.39	1	3,311	0.03%
2020/09/01	0	0.00	1	26.18	26.40	-1	3,362	-0.03%
2020/08/31	2	26.44	4	26.52	26.18	-2	3,373	-0.06%
2020/08/27	0	0.00	7	26.99	26.79	-7	3,396	-0.20%
2020/08/26	0	0.00	0.3	26.75	26.80	-0.3	3,387	-0.01%
2020/08/25	1	26.65	3.2	26.68	26.67	-2.2	3,409	-0.06%
2020/08/24	0	0.00	3	26.45	26.44	-3	3,404	-0.09%
2020/08/21	1	26.29	0	0.00	26.35	1	3,405	0.03%
2020/08/20	3.1	25.89	4	26.07	25.88	-0.9	3,399	-0.03%
2020/08/19	1	26.91	2	26.95	26.69	-1	3,354	-0.03%
2020/08/18	3	26.85	2	26.89	26.83	1	3,351	0.03%
2020/08/17	0	0.00	2	26.75	26.95	-2	3,364	-0.06%
2020/08/14	0	0.00	1	26.62	26.64	-1	3,352	-0.03%
2020/08/13	1	26.56	6	26.57	26.57	-5	3,348	-0.15%
2020/08/10	1	26.86	4	26.84	26.84	-3	3,373	-0.09%
2020/08/07	2	26.63	3	26.60	26.66	-1	3,394	-0.03%
2020/08/04	0	0.00	0.9	26.30	26.34	-0.9	3,396	-0.03%
2020/08/03	4	26.13	0	0.00	26.12	4	3,392	0.12%
2020/07/31	5	26.47	0	0.00	26.51	5	3,374	0.15%
2020/07/30	1	26.47	3	26.50	26.53	-2	3,389	-0.06%
2020/07/29	0	0.00	2.5	26.19	26.17	-2.5	3,372	-0.07%
2020/07/28	0	0.00	24	27.37	26.30	-24	3,377	-0.71%
2020/07/27	0	0.00	10.2	26.24	26.26	-10.2	3,320	-0.31%
2020/07/23	1	25.34	0	0.00	25.34	1	3,209	0.03%
2020/07/21	0	0.00	20.1	25.32	25.24	-20.1	3,215	-0.63%
2020/07/20	0	0.00	2	25.00	24.98	-2	3,155	-0.06%
2020/07/17	1	24.99	12.7	24.96	25.00	-11.7	3,144	-0.37%
2020/07/16	0.2	24.80	0	0.00	24.84	0.2	3,143	0.01%
2020/07/15	0	0.00	1.6	24.97	25.00	-1.6	3,125	-0.05%
2020/07/13	0	0.00	7	24.73	24.79	-7	3,092	-0.23%
2020/07/10	6	24.51	3	24.70	24.48	3	3,073	0.10%
2020/07/09	0	0.00	4.1	24.64	24.62	-4.1	3,051	-0.13%
2020/07/08	0	0.00	9	24.50	24.54	-9	3,029	-0.30%
2020/07/07	2	24.44	7	24.50	24.39	-5	2,998	-0.17%
2020/07/06	1	24.31	32.1	24.18	24.36	-31.1	2,967	-1.05%
2020/07/03	0	0.00	11	23.90	23.91	-11	2,924	-0.38%
2020/07/02	2	23.63	10.2	23.57	23.64	-8.2	2,914	-0.28%
2020/07/01	0	0.00	10.4	23.42	23.39	-10.4	2,922	-0.36%
2020/06/30	0	0.00	8.2	23.16	23.23	-8.2	2,912	-0.28%
2020/06/24	0	0.00	1.1	23.29	23.28	-1.1	2,945	-0.04%
2020/06/23	0	0.00	10	23.14	23.19	-10	2,976	-0.34%
2020/06/22	0	0.00	2	23.14	23.07	-2	3,001	-0.07%
2020/06/18	0	0.00	1	22.99	23.05	-1	3,079	-0.03%
2020/06/17	0	0.00	5	23.03	23.02	-5	3,090	-0.16%
2020/06/16	0	0.00	12	22.99	23.04	-12	3,142	-0.38%
2020/06/15	11	22.83	0	0.00	22.61	11	3,201	0.34%
2020/06/12	0	0.00	1	22.61	22.88	-1	3,307	-0.03%
2020/06/11	3	23.12	3	23.50	23.09	0	3,351	0.00%
2020/06/10	0	0.00	7	23.36	23.39	-7	3,379	-0.21%
2020/06/09	0	0.00	7.1	23.19	23.19	-7.1	3,443	-0.21%
2020/06/08	1	23.14	5	23.08	23.16	-4	3,500	-0.11%
2020/06/05	2	22.80	3	22.81	22.88	-1	3,480	-0.03%
2020/06/04	0	0.00	1	22.69	22.68	-1	3,525	-0.03%
2020/06/03	0	0.00	4	22.46	22.55	-4	3,607	-0.11%
2020/06/02	0	0.00	2.4	22.23	22.22	-2.4	3,615	-0.07%
2020/06/01	0	0.00	8	22.15	22.15	-8	3,621	-0.22%
2020/05/29	2	21.78	0	0.00	21.98	2	3,602	0.06%
2020/05/28	0	0.00	1	22.15	21.92	-1	3,633	-0.03%
2020/05/27	0	0.00	2	22.07	22.03	-2	3,695	-0.05%
2020/05/26	0	0.00	9.1	22.01	22.05	-9.1	3,773	-0.24%
2020/05/25	1	21.50	0	0.00	21.74	1	3,814	0.03%
2020/05/22	5	21.70	0	0.00	21.68	5	3,833	0.13%
2020/05/21	0	0.00	1	22.00	21.99	-1	3,876	-0.03%
2020/05/20	0	0.00	4.3	21.81	21.82	-4.3	3,879	-0.11%
2020/05/19	0.1	21.79	1	21.85	21.77	-0.9	3,892	-0.02%
2020/05/18	0	0.00	2	21.60	21.60	-2	3,898	-0.05%
2020/05/14	3	21.71	0	0.00	21.60	3	3,933	0.08%
2020/05/13	0.1	21.87	0	0.00	21.82	0.1	3,917	0.00%
2020/05/12	4	21.79	0	0.00	21.79	4	3,929	0.10%
2020/05/11	0	0.00	9	22.00	22.01	-9	3,918	-0.23%
2020/05/08	3	21.80	0.9	21.86	21.84	2.1	3,902	0.05%
2020/05/07	11	21.62	1.2	21.66	21.72	9.8	3,919	0.25%
2020/05/05	5	21.64	0	0.00	21.60	5	3,954	0.13%
2020/05/04	15	21.47	0	0.00	21.48	15	4,072	0.37%
2020/04/30	2	21.95	1	21.90	22.06	1	4,067	0.02%
2020/04/29	1	21.63	3.2	21.59	21.61	-2.2	4,106	-0.05%
2020/04/28	3	21.26	1	21.36	21.30	2	4,214	0.05%
2020/04/27	0	0.00	2	21.21	21.30	-2	4,314	-0.05%
2020/04/23	0	0.00	5	21.06	20.90	-5	4,296	-0.12%
2020/04/21	5	20.99	0	0.00	20.82	5	4,312	0.12%
2020/04/20	1	21.38	0	0.00	21.40	1	4,291	0.02%
2020/04/17	2.3	21.43	23.2	21.35	21.45	-20.9	4,292	-0.49%
2020/04/15	0	0.00	2	20.99	21.00	-2	4,257	-0.05%
2020/04/14	0	0.00	3	20.72	20.85	-3	4,263	-0.07%
2020/04/13	23	20.36	0	0.00	20.36	23	4,286	0.54%
2020/04/09	10	20.53	1	20.57	20.42	9	4,352	0.21%
2020/04/08	2	20.34	7	20.34	20.47	-5	4,340	-0.12%
2020/04/07	0	0.00	2.8	20.25	20.21	-2.8	4,332	-0.06%
2020/04/06	1	19.74	3	19.88	19.91	-2	4,325	-0.05%
2020/04/01	5	19.65	1	19.71	19.64	4	4,296	0.09%
2020/03/31	1	19.65	2	19.79	19.66	-1	4,296	-0.02%
2020/03/30	8	19.27	2	19.50	19.52	6	4,264	0.14%
2020/03/27	2	19.74	2	20.14	19.72	0	4,228	0.00%
2020/03/26	1	19.65	3	19.78	19.81	-2	4,191	-0.05%
2020/03/25	1	19.62	1	19.62	19.76	0	4,168	0.00%
2020/03/24	3	19.06	2	18.92	19.03	1	4,128	0.02%
2020/03/23	2	18.03	0	0.00	18.30	2	4,120	0.05%
2020/03/20	6	18.73	0	0.00	18.92	6	4,142	0.14%
2020/03/19	6	17.98	1	18.37	17.65	5	4,115	0.12%
2020/03/18	4	19.08	0	0.00	18.72	4	4,059	0.10%
2020/03/17	7.1	19.38	30	19.36	19.42	-22.9	3,992	-0.57%
2020/03/16	3	20.22	0	0.00	20.01	3	3,921	0.08%
2020/03/13	1	19.51	8	19.89	20.70	-7	3,840	-0.18%
2020/03/12	3	21.07	0	0.00	21.10	3	3,743	0.08%
2020/03/11	1	22.13	5.3	22.09	21.88	-4.3	3,679	-0.12%
2020/03/10	1	21.85	7	22.01	22.12	-6	3,656	-0.16%
2020/03/09	9	22.23	0	0.00	22.15	9	3,634	0.25%
2020/03/06	13	22.79	0	0.00	22.78	13	3,544	0.37%
2020/03/05	5	23.11	3	23.10	23.14	2	3,521	0.06%
2020/03/04	2	22.77	0	0.00	22.88	2	3,554	0.06%
2020/03/03	0	0.00	1	22.85	22.79	-1	3,562	-0.03%
2020/03/02	3	22.54	0.3	22.72	22.51	2.8	3,550	0.08%
2020/02/27	8	22.94	0	0.00	22.82	8	3,515	0.23%
2020/02/26	5	22.94	3	23.01	23.00	2	3,467	0.06%
2020/02/24	5	23.20	0	0.00	23.19	5	3,589	0.14%
2020/02/21	2	23.46	0.7	23.65	23.50	1.3	3,657	0.04%
2020/02/20	6	23.61	1	23.76	23.61	5	3,719	0.13%
2020/02/19	0	0.00	1	23.47	23.67	-1	3,717	-0.03%
2020/02/18	5	23.50	0.5	25.89	23.47	4.5	3,700	0.12%
2020/02/17	1	23.70	0	0.00	23.71	1	3,657	0.03%
2020/02/13	1	23.75	0	0.00	23.76	1	3,624	0.03%
2020/02/12	0	0.00	2.1	23.67	23.73	-2.1	3,626	-0.06%
2020/02/11	1	23.55	7	23.51	23.55	-6	3,618	-0.17%
2020/02/10	1	23.15	0.9	23.45	23.35	0.1	3,627	0.00%
2020/02/07	2	23.41	1	23.43	23.40	1	3,627	0.03%
2020/02/06	2	23.53	2	23.54	23.67	0	3,608	0.00%
2020/02/05	1	23.25	0	0.00	23.32	1	3,577	0.03%
2020/02/04	0	0.00	2	23.11	23.26	-2	3,463	-0.06%
2020/02/03	9	22.81	1	22.71	22.87	8	3,441	0.23%
2020/01/31	5	23.19	0	0.00	23.15	5	3,374	0.15%
2020/01/30	6	23.54	5	23.39	23.32	1	3,256	0.03%
2020/01/17	5	24.14	1	24.22	24.14	4	3,152	0.13%
2020/01/16	13	24.15	0	0.00	24.19	13	3,144	0.41%
2020/01/14	0	0.00	1.5	24.42	24.41	-1.5	3,099	-0.05%
2020/01/10	0	0.00	6	24.10	24.12	-6	3,057	-0.20%
2020/01/09	0	0.00	1	24.09	24.09	-1	3,038	-0.03%
2020/01/08	1	23.75	2	23.88	23.80	-1	3,040	-0.03%
2020/01/07	3.1	23.82	1	23.78	23.89	2.1	3,008	0.07%
2020/01/06	8	24.00	0	0.00	24.00	8	2,988	0.27%
2020/01/03	2	24.05	0	0.00	24.19	2	2,948	0.07%
2020/01/02	3	24.18	3	24.20	24.19	0	2,935	0.00%
2019/12/31	4	24.08	0	0.00	24.06	4	2,933	0.14%
2019/12/30	5	24.17	0	0.00	24.19	5	2,904	0.17%
2019/12/27	19	24.23	1.5	24.24	24.23	17.5	2,879	0.61%
2019/12/26	10	24.05	1	24.05	24.05	9	2,863	0.31%
2019/12/19	0	0.00	1	24.19	24.13	-1	2,785	-0.04%
2019/12/18	3	24.20	3	24.23	24.25	0	2,750	0.00%
2019/12/17	0	0.00	1	24.13	24.21	-1	2,714	-0.04%
2019/12/13	0	0.00	3	23.94	23.92	-3	2,624	-0.11%
2019/12/12	0	0.00	3.5	23.63	23.70	-3.5	2,576	-0.14%
2019/12/06	0	0.00	1	23.20	23.21	-1	2,470	-0.04%
2019/12/05	1	23.15	0	0.00	23.15	1	2,443	0.04%
2019/12/04	14	22.95	30	23.00	23.00	-16	2,429	-0.66%
2019/12/02	9	23.00	0	0.00	23.02	9	2,361	0.38%
2019/11/29	1	23.07	2	23.07	23.06	-1	2,329	-0.04%
2019/11/28	2	23.25	1	23.25	23.24	1	2,274	0.04%
2019/11/27	0	0.00	4	23.26	23.26	-4	2,258	-0.18%
2019/11/26	0	0.00	20	23.32	23.25	-20	2,228	-0.90%
2019/11/25	3	23.20	0	0.00	23.16	3	2,183	0.14%
2019/11/22	2	23.14	0	0.00	23.09	2	2,127	0.09%
2019/11/21	2	23.38	1	23.38	23.35	1	1,996	0.05%
2019/11/20	2	23.65	0	0.00	23.58	2	1,880	0.11%
2019/11/19	7	23.85	2	24.00	24.05	5	1,732	0.29%
2019/11/11	0	0.00	3	23.44	23.36	-3	1,546	-0.19%
2019/11/08	0.1	23.64	0	0.00	23.64	0.1	1,515	0.01%
2019/11/07	2	23.80	0	0.00	23.73	2	1,500	0.13%
2019/11/06	10	23.80	0	0.00	23.88	10	1,464	0.68%
2019/11/05	0	0.00	5	23.70	23.77	-5	1,425	-0.35%
2019/11/04	0	0.00	5	23.50	23.53	-5	1,404	-0.36%
2019/11/01	1	23.21	0	0.00	23.20	1	1,390	0.07%
2019/10/31	0	0.00	5	23.27	23.26	-5	1,365	-0.37%
2019/10/30	0	0.00	20.1	23.13	23.18	-20.1	1,343	-1.50%
2019/10/29	0	0.00	1.2	23.08	23.12	-1.2	1,324	-0.09%
2019/10/24	0	0.00	3	22.80	22.87	-3	1,234	-0.24%
2019/10/23	0	0.00	3	22.73	22.74	-3	1,213	-0.25%
2019/10/22	0	0.00	1	22.75	22.81	-1	1,193	-0.08%
2019/10/16	0	0.00	0.4	22.60	22.66	-0.4	1,122	-0.03%
2019/10/15	0	0.00	2.1	22.54	22.56	-2.1	1,089	-0.19%
2019/10/08	1	22.36	0	0.00	22.33	1	1,023	0.10%
2019/09/26	1	22.10	0	0.00	22.03	1	889	0.11%
2019/09/25	2	21.94	0	0.00	22.00	2	876	0.23%
2019/09/18	0	0.00	1.7	22.04	22.06	-1.7	821	-0.20%
2019/09/16	0	0.00	41.3	21.97	21.96	-41.3	791	-5.21%
2019/09/03	0	0.00	1	21.43	21.33	-1	684	-0.15%
2019/09/02	0	21.45	0	0.00	21.42	0	673	0.00%
2019/08/28	1	21.12	0	0.00	21.12	1	636	0.16%
2019/08/27	2	21.05	0	0.00	21.05	2	628	0.32%
2019/08/26	1	21.00	2	21.02	21.05	-1	632	-0.16%
2019/08/23	0	0.00	1	21.27	21.27	-1	622	-0.16%
2019/08/20	0	0.00	2	21.25	21.23	-2	624	-0.32%
2019/08/19	0	0.00	1.9	21.24	21.22	-1.9	624	-0.31%
2019/08/16	0	0.00	1	21.14	21.10	-1	629	-0.16%
2019/08/15	2	20.87	0	0.00	20.92	2	617	0.32%
2019/08/14	1	21.20	1	21.20	21.15	0	601	0.00%
2019/08/13	5	21.06	2	21.06	21.09	3	600	0.50%
2019/08/12	0	0.00	1.1	21.22	21.20	-1.1	596	-0.19%
2019/08/07	0	0.00	8.3	21.15	21.11	-8.3	594	-1.40%
2019/08/06	1	20.78	0	0.00	21.10	1	595	0.17%
2019/08/02	1	21.25	1	21.18	21.26	0	597	0.00%
2019/08/01	0	0.00	0.6	21.52	21.50	-0.6	596	-0.09%
2019/07/31	0	0.00	1	21.67	21.65	-1	589	-0.17%
2019/07/30	0	0.00	1	21.72	21.73	-1	587	-0.17%
2019/07/29	0	0.00	0.6	21.73	21.75	-0.6	600	-0.11%
2019/07/26	0.2	21.69	2.9	21.70	21.74	-2.7	614	-0.45%
2019/07/23	0	0.00	5	21.70	21.73	-5	613	-0.82%
2019/07/16	0	0.00	11.8	21.79	21.81	-11.8	614	-1.91%
2019/07/12	0	0.00	0.4	21.62	21.63	-0.4	590	-0.07%
2019/07/11	0	0.00	5	21.61	21.60	-5	589	-0.85%
2019/07/03	0	0.00	2	21.50	21.37	-2	583	-0.34%
2019/07/01	0	0.00	4.4	21.56	21.59	-4.4	595	-0.74%
2019/06/21	0	0.00	1	21.30	21.27	-1	589	-0.17%
2019/06/20	0	0.00	3	21.20	21.21	-3	589	-0.51%
2019/06/11	0	0.00	1	21.00	20.95	-1	590	-0.17%
2019/06/10	0	0.00	1	20.86	20.90	-1	587	-0.17%
2019/06/03	0	0.00	0.5	20.79	20.79	-0.5	577	-0.09%
2019/05/23	2	20.48	0	0.00	20.41	2	580	0.34%
2019/05/20	1	20.65	0	0.00	20.65	1	587	0.17%
2019/05/16	0	0.00	1.7	20.83	20.78	-1.7	587	-0.29%
2019/05/15	0	0.00	1	20.89	20.87	-1	579	-0.17%
2019/05/14	1	20.55	0	0.00	20.77	1	577	0.17%
2019/05/13	2	20.97	0	0.00	20.86	2	572	0.35%
2019/05/10	0	0.00	1	21.27	21.14	-1	568	-0.18%
2019/05/09	2	21.23	0	0.00	21.18	2	558	0.36%
2019/05/07	0	0.00	7	21.47	21.57	-7	552	-1.27%
2019/05/06	1	21.39	2	21.54	21.38	-1	554	-0.18%
2019/05/02	0	0.00	4.7	21.55	21.57	-4.7	523	-0.90%
2019/04/23	0	0.00	1	21.50	21.51	-1	514	-0.19%
2019/04/18	0	0.00	4	21.35	21.36	-4	510	-0.78%
2019/04/17	0	0.00	0.8	21.35	21.42	-0.8	509	-0.16%
2019/04/15	0	0.00	2.3	21.20	21.20	-2.3	507	-0.45%
2019/04/12	0	0.00	1	21.03	21.03	-1	515	-0.19%
2019/04/11	0	0.00	0.2	21.00	21.09	-0.2	521	-0.05%
2019/04/10	1	21.07	0.4	21.05	21.06	0.6	518	0.11%
2019/04/09	0	0.00	5.2	21.08	21.09	-5.2	519	-0.99%
2019/04/08	0	0.00	0.3	21.00	21.05	-0.3	517	-0.06%
2019/04/03	0	0.00	5	20.85	20.86	-5	514	-0.97%
2019/04/01	0.3	20.70	1	20.87	20.72	-0.7	515	-0.13%
2019/03/29	1	20.43	3.5	20.58	20.62	-2.5	508	-0.49%
2019/03/25	1	20.43	3.4	20.38	20.38	-2.4	502	-0.48%
2019/03/21	0	0.00	12	20.54	20.57	-12	512	-2.34%
2019/03/20	0	0.00	0.4	20.42	20.42	-0.4	506	-0.08%
2019/03/19	0	0.00	4.6	20.40	20.41	-4.6	511	-0.90%
2019/03/18	0	0.00	1.1	20.37	20.41	-1.1	515	-0.22%
2019/03/12	0	0.00	1	20.19	20.20	-1	586	-0.17%
2019/03/08	1	20.07	0	0.00	20.05	1	598	0.17%
2019/03/05	0	0.00	0.3	20.17	20.15	-0.3	643	-0.04%
2019/02/27	0	0.00	1.2	20.23	20.23	-1.2	653	-0.18%
2019/02/26	0	0.00	2.5	20.20	20.24	-2.5	658	-0.38%
2019/02/25	3	20.20	20.2	20.20	20.21	-17.2	658	-2.60%
2019/02/22	0	0.00	2	20.08	20.09	-2	663	-0.30%
2019/02/21	0	0.00	0.3	20.08	20.11	-0.3	675	-0.04%
2019/02/20	0	0.00	20.1	20.02	20.05	-20.1	670	-3.00%
2019/02/19	1	19.95	5.3	19.95	19.94	-4.3	673	-0.64%
2019/02/18	0	0.00	0.2	19.96	19.96	-0.2	674	-0.03%
2019/02/13	0	0.00	3	19.90	19.86	-3	678	-0.44%
2019/02/12	2	19.84	0	0.00	19.87	2	683	0.30%
2019/01/29	0	0.00	0.3	19.60	19.60	-0.3	684	-0.04%
2019/01/28	0	0.00	1	19.77	19.78	-1	686	-0.15%
2019/01/25	0	0.00	1.6	19.70	19.69	-1.6	681	-0.24%
2019/01/24	0	0.00	1	19.53	19.52	-1	682	-0.15%
2019/01/23	0	0.00	0.7	19.50	19.49	-0.7	687	-0.10%
2019/01/22	0	0.00	1.3	19.52	19.53	-1.3	690	-0.18%
2019/01/18	0	0.00	5	19.40	19.45	-5	716	-0.70%
2019/01/15	0	0.00	4	19.35	19.38	-4	744	-0.54%
2019/01/14	0	0.00	5	19.30	19.26	-5	748	-0.67%
2019/01/09	0	0.00	1	19.15	19.30	-1	758	-0.13%
2019/01/08	1	19.00	0	0.00	19.02	1	763	0.13%
2019/01/04	2.1	18.66	0.2	18.80	18.68	1.9	783	0.24%
2019/01/02	1	19.33	0	0.00	19.16	1	801	0.12%
2018/12/28	0	0.00	0.1	19.35	19.33	-0.1	814	-0.01%
2018/12/27	0	0.00	16.7	19.18	19.18	-16.7	817	-2.04%
2018/12/25	2	18.93	4	18.98	18.99	-2	808	-0.25%
2018/12/24	0.1	19.23	0.1	19.23	19.21	0	807	0.00%
2018/12/21	6	19.18	0	0.00	19.32	6	814	0.74%
2018/12/19	0	0.00	2.1	19.38	19.35	-2.1	819	-0.26%
2018/12/18	2	19.31	7	19.33	19.32	-5	821	-0.61%
2018/12/14	1.2	19.30	0	0.00	19.40	1.2	821	0.14%
2018/12/13	1	19.54	10	19.54	19.56	-9	813	-1.11%
2018/12/12	0	0.00	1	19.45	19.47	-1	812	-0.12%
2018/12/10	12	19.29	0.1	19.30	19.24	11.9	808	1.47%
2018/12/07	5	19.57	0	0.00	19.50	5	796	0.63%
2018/12/06	1	19.68	0	0.00	19.56	1	783	0.13%
2018/12/05	0	0.00	1	19.81	19.75	-1	759	-0.13%
2018/12/04	1	20.04	0	0.00	20.07	1	735	0.14%
2018/11/30	3	19.94	0	0.00	19.92	3	728	0.41%
2018/11/29	21	20.00	0	0.00	20.02	21	709	2.96%
2018/11/28	10	20.41	0.2	20.52	20.50	9.8	690	1.41%
2018/11/27	6	20.27	0.7	20.35	20.35	5.4	691	0.77%
2018/11/23	0	0.00	0.9	20.24	20.22	-0.9	684	-0.13%
2018/11/22	0	0.00	1	20.24	20.22	-1	681	-0.15%
2018/11/21	4	20.15	0	0.00	20.27	4	676	0.59%
2018/11/20	1	20.42	0	0.00	20.39	1	670	0.15%
2018/11/19	16.3	20.51	4.9	20.52	20.52	11.4	658	1.73%
2018/11/13	1	20.32	0	0.00	20.54	1	641	0.16%
2018/11/09	1	20.76	1	20.90	20.69	0	640	0.00%
2018/11/08	0	0.00	0.4	21.00	20.99	-0.4	640	-0.07%
2018/11/07	0	0.00	2.9	20.87	20.93	-2.9	637	-0.46%
2018/11/06	1	20.72	0	0.00	20.77	1	639	0.16%
2018/11/01	0	0.00	1	20.80	20.79	-1	643	-0.16%
2018/10/31	0	0.00	5.3	20.50	20.57	-5.3	637	-0.83%
2018/10/30	0	0.00	1	20.13	20.17	-1	639	-0.16%
2018/10/29	0	0.00	21	20.11	20.10	-21	639	-3.29%
2018/10/26	2	20.20	2	20.14	20.17	0	638	0.00%
2018/10/25	8	20.29	2	20.38	20.34	6	626	0.96%
2018/10/22	0	0.00	0.4	21.43	20.98	-0.4	605	-0.07%
2018/10/18	0	0.00	0	21.08	21.03	0	609	0.00%
2018/10/17	0	0.00	2	21.14	21.06	-2	615	-0.32%
2018/10/16	1	20.98	0	0.00	21.07	1	617	0.16%
2018/10/15	10	20.98	0	0.00	21.00	10	624	1.60%
2018/10/11	2	21.19	2	21.15	21.04	0	600	0.00%
2018/10/09	0	0.00	0.6	22.20	22.10	-0.6	571	-0.11%
2018/10/08	0	0.00	0.3	22.40	22.20	-0.3	572	-0.05%
2018/10/05	0.1	22.40	3	22.40	22.35	-2.9	561	-0.52%
2018/10/04	1	22.58	0	0.00	22.60	1	558	0.18%
2018/10/02	0	0.00	5	22.91	22.88	-5	554	-0.90%
2018/10/01	2	23.05	2	23.09	23.08	0	554	0.00%
2018/09/27	1	22.85	0	0.00	22.95	1	560	0.18%
2018/09/26	0	0.00	0.1	22.82	22.87	-0.1	559	-0.02%
2018/09/21	1	22.70	0.4	22.56	22.71	0.6	555	0.11%
2018/09/19	0	0.00	1.6	22.57	22.58	-1.6	561	-0.28%
2018/09/18	1	22.45	7.4	22.44	22.45	-6.4	564	-1.14%
2018/09/14	0	0.00	3	22.42	22.53	-3	575	-0.52%
2018/09/07	0	22.30	0	0.00	22.37	0	590	0.01%
2018/09/04	0	22.38	0	0.00	22.44	0	596	0.01%
2018/08/30	0	0.00	10.3	22.49	22.50	-10.3	590	-1.74%
2018/08/29	0	0.00	1	22.42	22.47	-1	591	-0.17%
2018/08/28	0	0.00	20	22.27	22.30	-20	592	-3.38%
2018/08/27	0	0.00	4.1	22.18	22.19	-4.1	596	-0.69%
2018/08/24	0	0.00	1	22.06	22.02	-1	595	-0.17%
2018/08/21	0	0.00	2	21.88	21.92	-2	607	-0.33%
2018/08/20	0	0.00	0.1	21.79	21.80	-0.1	612	-0.02%
2018/08/17	0	0.00	4.6	21.78	21.76	-4.6	616	-0.75%
2018/08/16	1	21.62	0	0.00	21.72	1	621	0.16%
2018/08/15	0	0.00	1	21.74	21.68	-1	621	-0.17%
2018/08/14	0	0.00	2.8	21.80	21.89	-2.8	622	-0.45%
2018/08/08	2	22.12	8.1	22.19	22.11	-6.1	641	-0.94%
2018/08/06	0	0.00	4	22.03	22.10	-4	643	-0.62%
2018/08/03	0	0.00	5	22.01	22.01	-5	643	-0.78%
2018/08/02	0	0.00	1	21.93	21.86	-1	645	-0.15%
2018/08/01	0	0.00	4	22.06	22.10	-4	647	-0.62%
2018/07/31	0	0.00	1	21.98	21.98	-1	642	-0.16%
2018/07/26	0	0.00	1	21.82	21.82	-1	661	-0.15%
2018/07/23	0	0.00	3	21.79	21.76	-3	662	-0.45%
2018/07/20	0	0.00	0.2	21.51	21.64	-0.2	672	-0.03%
2018/07/18	0	0.00	5	21.40	21.44	-5	686	-0.73%
2018/07/11	0	0.00	0.7	21.10	21.14	-0.7	717	-0.10%
2018/07/04	0	0.00	0.9	21.03	21.03	-0.9	721	-0.13%
2018/06/29	0	0.00	1	20.95	21.10	-1	731	-0.14%
2018/06/27	0	0.00	0.7	21.02	21.00	-0.7	728	-0.10%
2018/06/22	0	0.00	0.1	21.18	21.18	-0.1	721	-0.01%
2018/06/21	0	0.00	1.1	21.18	21.16	-1.1	722	-0.15%
2018/06/19	1	21.07	0	0.00	21.07	1	732	0.14%
2018/06/15	2	21.12	0	0.00	21.18	2	729	0.27%
2018/06/11	0	0.00	0.8	21.39	21.37	-0.8	731	-0.11%
2018/06/05	1	21.33	2	21.32	21.27	-1	744	-0.13%
2018/05/31	0	0.00	1	21.05	21.09	-1	747	-0.13%
2018/05/24	0	0.00	1	21.20	21.19	-1	755	-0.13%
2018/05/09	1	21.05	0	0.00	21.00	1	788	0.13%
2018/04/27	5	20.78	0	0.00	20.84	5	792	0.63%
2018/04/23	0	0.00	3	21.26	21.15	-3	778	-0.39%
2018/04/20	0	0.00	0.5	21.46	21.37	-0.5	768	-0.07%
2018/03/27	0	0.00	1	21.76	21.76	-1	854	-0.12%
2018/03/22	0	0.00	1	21.90	21.77	-1	870	-0.11%
2018/03/21	1	21.83	1	21.83	21.77	0	878	0.00%
2018/03/19	0	0.00	1	21.81	21.79	-1	896	-0.11%
2018/03/16	0	0.00	1	21.70	21.80	-1	905	-0.11%
2018/03/13	0	0.00	1	21.86	21.89	-1	930	-0.11%
2018/03/12	0	0.00	5	21.54	21.70	-5	941	-0.53%
2018/03/08	0	0.00	1.3	21.59	21.47	-1.3	979	-0.13%
2018/02/26	0	0.00	1	21.45	21.48	-1	1,080	-0.09%
2018/02/21	0	0.00	0.1	21.32	21.30	-0.1	1,128	-0.01%
2018/02/12	0.9	20.87	0	0.00	20.82	0.9	1,137	0.08%
2018/02/07	0	0.00	5	21.36	21.32	-5	1,161	-0.43%
2018/02/06	1	20.85	10	21.06	21.22	-9	1,172	-0.77%
2018/02/01	0	0.00	1.1	22.24	22.19	-1.1	1,169	-0.10%
2018/01/31	0	0.00	0.1	22.05	22.07	-0.1	1,173	-0.01%
2018/01/30	0	0.00	0.6	22.07	22.05	-0.6	1,182	-0.05%
2018/01/26	0	0.00	1	22.19	22.19	-1	1,197	-0.08%
2018/01/24	0	0.00	2	21.98	22.04	-2	1,215	-0.16%
2018/01/23	0	0.00	1	22.22	22.23	-1	1,223	-0.08%
2018/01/22	0	0.00	18	22.07	22.14	-18	1,233	-1.46%
2018/01/19	0	0.00	12	22.00	22.00	-12	1,239	-0.97%
2018/01/18	0	0.00	5.8	21.86	21.87	-5.8	1,245	-0.46%
2018/01/16	0	0.00	1	21.55	21.60	-1	1,258	-0.08%
2018/01/15	0	0.00	15	21.50	21.52	-15	1,264	-1.19%
2018/01/09	0	0.00	2.1	21.46	21.47	-2.1	1,312	-0.16%
2018/01/08	1	21.34	6	21.42	21.42	-5	1,332	-0.38%
2018/01/05	0	0.00	4.1	21.31	21.30	-4.1	1,334	-0.31%
2018/01/04	0	0.00	11.2	21.19	21.27	-11.2	1,347	-0.83%
2018/01/02	0	0.00	3.4	20.96	21.01	-3.4	1,365	-0.25%